£28,979
0,72%
Echtzeit-Aktienkurs Croda International PLC
Bid:
Ask:
Aktienkurse zur Croda International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 28,65 | 28,94 | 28,61 | 28,78 | 0,03% | 71.107,00 |
| 24.07.2025 | 28,80 | 29,21 | 28,67 | 28,77 | -0,07% | 58.062,00 |
| 23.07.2025 | 28,48 | 28,91 | 28,35 | 28,79 | 2,20% | 39.465,00 |
| 22.07.2025 | 28,47 | 28,47 | 27,91 | 28,17 | -1,05% | 72.147,00 |
| 21.07.2025 | 28,45 | 28,74 | 28,40 | 28,47 | -0,23% | 34.507,00 |
| 18.07.2025 | 28,93 | 29,01 | 28,46 | 28,54 | -1,60% | 59.975,00 |
| 17.07.2025 | 29,14 | 29,25 | 28,89 | 29,00 | 1,61% | 119.877,00 |
| 16.07.2025 | 29,08 | 29,28 | 28,48 | 28,54 | -2,73% | 118.035,00 |
| 15.07.2025 | 29,51 | 29,96 | 29,29 | 29,34 | -0,64% | 44.159,00 |
| 14.07.2025 | 29,62 | 29,87 | 29,52 | 29,53 | -0,37% | 40.379,00 |
| 11.07.2025 | 30,46 | 30,46 | 29,54 | 29,64 | -2,92% | 39.680,00 |
| 10.07.2025 | 30,37 | 30,84 | 30,07 | 30,53 | 1,56% | 86.251,00 |
| 09.07.2025 | 30,06 | 30,34 | 29,78 | 30,06 | 0,07% | 27.030,00 |
| 08.07.2025 | 29,57 | 30,36 | 29,33 | 30,04 | 1,69% | 85.758,00 |
| 07.07.2025 | 30,01 | 30,15 | 29,50 | 29,54 | -1,89% | 21.044,00 |
| 04.07.2025 | 30,20 | 30,24 | 29,85 | 30,11 | -1,44% | 24.787,00 |
| 03.07.2025 | 30,18 | 30,84 | 30,18 | 30,55 | 1,80% | 78.934,00 |
| 02.07.2025 | 29,67 | 30,01 | 29,42 | 30,01 | 1,52% | 40.917,00 |
| 01.07.2025 | 29,30 | 29,62 | 28,82 | 29,56 | 1,09% | 82.364,00 |
| 30.06.2025 | 28,93 | 30,35 | 28,88 | 29,24 | -3,05% | 146.982,00 |
| 27.06.2025 | 29,87 | 30,34 | 29,86 | 30,16 | 1,28% | 39.188,00 |
| 26.06.2025 | 29,99 | 30,12 | 29,62 | 29,78 | -0,33% | 63.642,00 |
| 25.06.2025 | 30,48 | 30,54 | 29,86 | 29,88 | -2,35% | 76.513,00 |
| 24.06.2025 | 30,28 | 30,80 | 30,05 | 30,60 | 2,96% | 40.467,00 |
| 23.06.2025 | 29,73 | 29,84 | 29,39 | 29,72 | -0,37% | 39.441,00 |
| 20.06.2025 | 30,08 | 30,22 | 29,83 | 29,83 | -0,07% | 41.605,00 |
| 19.06.2025 | 30,15 | 30,46 | 29,85 | 29,85 | -1,81% | 58.803,00 |
| 18.06.2025 | 31,06 | 31,06 | 30,39 | 30,40 | -1,84% | 40.786,00 |
| 17.06.2025 | 30,75 | 31,14 | 30,58 | 30,97 | 0,62% | 34.446,00 |
| 16.06.2025 | 30,74 | 31,10 | 30,55 | 30,78 | 0,33% | 24.640,00 |
| 13.06.2025 | 30,69 | 30,85 | 30,45 | 30,68 | -1,29% | 32.690,00 |
| 12.06.2025 | 31,27 | 31,32 | 31,01 | 31,08 | -1,05% | 69.060,00 |
| 11.06.2025 | 31,70 | 31,89 | 31,41 | 31,41 | -0,35% | 45.890,00 |
| 10.06.2025 | 30,96 | 31,69 | 30,95 | 31,52 | 2,24% | 38.914,00 |
| 09.06.2025 | 30,35 | 30,86 | 30,30 | 30,83 | 1,97% | 23.402,00 |
| 06.06.2025 | 30,15 | 30,47 | 30,15 | 30,24 | 0,18% | 53.675,00 |
| 05.06.2025 | 30,19 | 30,52 | 29,99 | 30,18 | -0,43% | 43.251,00 |
| 04.06.2025 | 30,15 | 30,47 | 30,14 | 30,31 | 0,66% | 98.311,00 |
| 03.06.2025 | 30,62 | 30,63 | 29,97 | 30,11 | -1,15% | 88.908,00 |
| 02.06.2025 | 30,74 | 30,74 | 29,97 | 30,46 | -1,23% | 78.610,00 |
| 30.05.2025 | 30,80 | 31,14 | 30,68 | 30,84 | 0,36% | 84.214,00 |
| 29.05.2025 | 30,91 | 31,07 | 30,61 | 30,73 | 0,20% | 63.977,00 |
| 28.05.2025 | 30,76 | 30,97 | 30,64 | 30,67 | -0,29% | 39.792,00 |
| 27.05.2025 | 30,81 | 30,97 | 30,68 | 30,76 | -0,50% | 48.439,00 |
| 26.05.2025 | 30,88 | 30,97 | 30,77 | 30,91 | 2,02% | - |
| 23.05.2025 | 30,97 | 31,10 | 30,04 | 30,30 | -1,66% | 48.738,00 |
| 22.05.2025 | 30,97 | 31,09 | 30,61 | 30,81 | -0,87% | 73.524,00 |
| 21.05.2025 | 30,92 | 31,09 | 30,40 | 31,08 | -0,32% | 91.572,00 |
| 20.05.2025 | 30,88 | 31,46 | 30,68 | 31,18 | 1,07% | 84.631,00 |
| 19.05.2025 | 31,33 | 31,35 | 30,72 | 30,85 | -1,19% | 68.168,00 |
| 16.05.2025 | 31,56 | 31,73 | 31,12 | 31,22 | -0,83% | 30.584,00 |
| 15.05.2025 | 31,16 | 31,48 | 30,82 | 31,48 | 1,48% | 93.845,00 |
| 14.05.2025 | 31,62 | 31,62 | 30,70 | 31,02 | -2,02% | 92.433,00 |
| 13.05.2025 | 31,60 | 32,02 | 31,39 | 31,66 | -0,16% | 105.790,00 |
| 12.05.2025 | 31,39 | 32,11 | 31,39 | 31,71 | 2,29% | 103.494,00 |
| 09.05.2025 | 31,00 | 31,56 | 31,00 | 31,00 | 0,29% | 77.956,00 |
| 08.05.2025 | 30,59 | 31,27 | 30,43 | 30,91 | 0,91% | 85.435,00 |
| 07.05.2025 | 30,35 | 30,74 | 30,27 | 30,63 | 0,82% | 62.423,00 |
| 06.05.2025 | 30,54 | 30,68 | 30,10 | 30,38 | -1,31% | 71.775,00 |
| 05.05.2025 | 30,63 | 30,81 | 30,56 | 30,78 | 1,23% | - |
| 02.05.2025 | 30,16 | 30,66 | 29,78 | 30,41 | 2,08% | 36.304,00 |
| 01.05.2025 | 29,39 | 29,90 | 29,30 | 29,79 | 1,19% | 30.667,00 |
| 30.04.2025 | 30,14 | 30,22 | 29,26 | 29,44 | -2,13% | 77.605,00 |
| 29.04.2025 | 29,69 | 30,18 | 29,57 | 30,08 | 1,48% | 80.464,00 |
| 28.04.2025 | 29,70 | 30,23 | 29,60 | 29,64 | -0,42% | 101.401,00 |
| 25.04.2025 | 29,87 | 30,23 | 29,54 | 29,77 | 0,22% | 78.387,00 |
| 24.04.2025 | 29,35 | 30,35 | 29,31 | 29,70 | 0,78% | 234.976,00 |
| 23.04.2025 | 29,89 | 30,34 | 28,87 | 29,47 | 8,35% | 325.029,00 |
| 22.04.2025 | 27,01 | 27,29 | 26,80 | 27,20 | 0,11% | 50.389,00 |
| 17.04.2025 | 26,80 | 27,18 | 26,75 | 27,17 | 1,08% | 58.503,00 |
| 16.04.2025 | 26,27 | 26,97 | 26,26 | 26,88 | 0,90% | 45.130,00 |
| 15.04.2025 | 26,76 | 26,89 | 26,45 | 26,64 | -0,19% | 25.934,00 |
| 14.04.2025 | 26,77 | 26,95 | 26,39 | 26,69 | 1,41% | 76.718,00 |
| 11.04.2025 | 26,06 | 26,41 | 25,52 | 26,32 | 0,38% | 119.179,00 |
| 10.04.2025 | 27,11 | 27,76 | 26,12 | 26,22 | -0,76% | 101.355,00 |
| 09.04.2025 | 25,86 | 26,79 | 25,80 | 26,42 | -1,60% | 60.888,00 |
| 08.04.2025 | 26,40 | 27,36 | 26,25 | 26,85 | 1,94% | 106.349,00 |
| 07.04.2025 | 26,55 | 27,57 | 25,67 | 26,34 | -5,29% | 154.461,00 |
| 04.04.2025 | 27,93 | 28,59 | 27,40 | 27,81 | -1,00% | 115.437,00 |
| 03.04.2025 | 28,34 | 28,70 | 28,06 | 28,09 | -2,60% | 82.083,00 |
| 02.04.2025 | 29,04 | 29,19 | 28,36 | 28,84 | -1,47% | 70.061,00 |
| 01.04.2025 | 29,48 | 29,72 | 29,19 | 29,27 | 0,14% | 77.367,00 |
| 31.03.2025 | 29,12 | 29,23 | 28,82 | 29,23 | -1,12% | 86.133,00 |
| 28.03.2025 | 28,90 | 29,92 | 28,86 | 29,56 | 2,21% | 64.220,00 |
| 27.03.2025 | 29,20 | 29,47 | 28,72 | 28,92 | -1,20% | 80.810,00 |
| 26.03.2025 | 28,82 | 29,63 | 28,42 | 29,27 | 1,21% | 119.163,00 |
| 25.03.2025 | 28,87 | 29,19 | 28,75 | 28,92 | 0,03% | 138.109,00 |
| 24.03.2025 | 29,21 | 29,25 | 28,81 | 28,91 | 0,16% | 52.630,00 |
| 21.03.2025 | 30,01 | 30,01 | 28,84 | 28,87 | -4,96% | 102.242,00 |
| 20.03.2025 | 30,32 | 30,50 | 30,15 | 30,37 | 0,66% | 53.407,00 |
| 19.03.2025 | 30,73 | 30,84 | 30,17 | 30,17 | -2,46% | 42.502,00 |
| 18.03.2025 | 31,18 | 31,39 | 30,88 | 30,93 | -0,48% | 33.564,00 |
| 17.03.2025 | 31,11 | 31,38 | 30,80 | 31,08 | 0,42% | 51.745,00 |
| 14.03.2025 | 30,81 | 31,36 | 30,69 | 30,95 | 0,62% | 46.894,00 |
| 13.03.2025 | 31,58 | 31,60 | 30,71 | 30,76 | -3,39% | 48.556,00 |
| 12.03.2025 | 30,83 | 31,87 | 30,75 | 31,84 | 2,98% | 75.626,00 |
| 11.03.2025 | 31,81 | 32,12 | 30,63 | 30,92 | -3,31% | 100.164,00 |
| 10.03.2025 | 32,80 | 33,09 | 31,85 | 31,98 | -1,24% | 123.756,00 |
| 07.03.2025 | 32,87 | 33,22 | 31,83 | 32,38 | -2,09% | 291.520,00 |
| 06.03.2025 | 32,87 | 33,25 | 32,76 | 33,07 | 1,32% | 120.238,00 |